Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.35	43.75	42.60	43.34	43.34	-3.67%	3,060,569
Apr 27, 2026	45.21	45.29	44.48	44.99	44.99	-1.64%	1,521,810
Apr 24, 2026	45.07	46.11	44.45	45.74	45.74	4.05%	2,186,731
Apr 23, 2026	44.28	44.82	43.14	43.96	43.96	-3.36%	3,291,614
Apr 22, 2026	45.94	46.56	45.32	45.49	45.49	-0.18%	2,551,821
Apr 21, 2026	47.46	47.80	45.48	45.57	45.57	-6.58%	3,353,525
Apr 20, 2026	49.02	49.47	48.46	48.78	48.78	-2.36%	2,229,055
Apr 17, 2026	48.77	51.21	48.66	49.96	49.96	5.98%	4,313,543
Apr 16, 2026	48.03	48.39	47.06	47.14	47.14	-0.53%	2,292,071
Apr 15, 2026	49.28	49.40	47.38	47.39	47.39	-5.45%	3,127,291
Apr 14, 2026	49.59	50.45	49.32	50.12	50.12	2.37%	3,159,513
Apr 13, 2026	48.54	49.31	48.30	48.96	48.96	-0.77%	1,667,999
Apr 10, 2026	48.90	49.77	48.74	49.34	49.34	1.04%	2,267,196
Apr 9, 2026	48.55	49.34	48.03	48.83	48.83	0.33%	2,227,165
Apr 8, 2026	52.77	52.97	48.09	48.67	48.67	5.53%	4,653,818
Apr 7, 2026	46.48	46.53	44.81	46.12	46.12	-1.20%	3,194,608
Apr 6, 2026	47.36	47.94	46.62	46.68	46.68	-1.89%	1,566,474
Apr 2, 2026	45.07	47.97	45.07	47.58	47.58	-1.14%	2,877,059
Apr 1, 2026	47.70	49.54	47.01	48.13	48.13	6.01%	5,287,117
Mar 31, 2026	44.04	45.84	43.92	45.40	45.40	7.33%	4,615,627
Mar 30, 2026	43.25	43.56	41.79	42.30	42.30	-0.09%	3,182,376
Mar 27, 2026	40.26	42.65	40.26	42.34	42.34	4.54%	3,707,837
Mar 26, 2026	41.05	42.54	40.17	40.50	40.50	-4.19%	3,752,731
Mar 25, 2026	43.37	43.37	41.80	42.27	42.27	3.96%	3,018,739
Mar 24, 2026	39.68	41.32	39.66	40.66	40.66	-0.56%	3,182,959
Mar 23, 2026	38.88	41.18	38.83	40.89	40.89	4.66%	5,422,875
Mar 20, 2026	40.80	40.83	38.67	39.07	39.07	-4.12%	6,626,443
Mar 19, 2026	38.50	41.00	38.38	40.75	40.75	-4.72%	5,153,369
Mar 18, 2026	42.74	43.61	42.30	42.77	42.77	-7.84%	4,756,119
Mar 17, 2026	47.22	47.55	46.12	46.41	46.41	-1.96%	2,168,493
Mar 16, 2026	46.54	47.83	46.01	47.34	47.34	3.95%	3,676,557
Mar 13, 2026	48.21	48.35	45.37	45.54	45.54	-10.62%	5,132,437
Mar 12, 2026	51.87	51.87	50.21	50.95	49.86	0.71%	3,725,381
Mar 11, 2026	50.04	50.77	49.07	50.59	49.51	-2.95%	3,412,153
Mar 10, 2026	52.91	53.26	52.02	52.13	51.01	-	3,199,224
Mar 9, 2026	50.36	52.30	49.32	52.13	51.01	3.35%	3,644,469
Mar 6, 2026	47.88	50.59	47.69	50.44	49.36	0.68%	3,890,376
Mar 5, 2026	49.85	50.14	48.36	50.10	49.03	-1.92%	4,652,016
Mar 4, 2026	51.89	51.89	50.34	51.08	49.98	-0.25%	2,382,455
Mar 3, 2026	51.67	52.24	49.28	51.21	50.11	-11.58%	5,016,162
Mar 2, 2026	58.21	58.85	55.36	57.92	56.68	-1.56%	3,243,206
Feb 27, 2026	58.46	59.12	58.07	58.84	57.58	0.55%	2,502,360
Feb 26, 2026	56.98	58.61	55.75	58.52	57.27	0.58%	2,470,675
Feb 25, 2026	58.69	59.36	57.82	58.18	56.93	2.23%	2,684,823
Feb 24, 2026	54.95	57.13	54.60	56.91	55.69	-0.12%	2,800,295
Feb 23, 2026	55.41	57.05	55.26	56.98	55.76	5.34%	2,702,623
Feb 20, 2026	53.10	54.36	51.68	54.09	52.93	2.37%	2,532,742
Feb 19, 2026	51.34	53.03	50.50	52.84	51.71	1.01%	1,969,445
Feb 18, 2026	52.01	53.00	51.62	52.31	51.19	1.63%	2,444,996
Feb 17, 2026	52.00	52.22	50.50	51.47	50.37	-5.73%	3,353,036